Quarterhill Inc. (QTRHF)
OTCMKTS · Delayed Price · Currency is USD
1.410
-0.060 (-4.08%)
Jun 3, 2026, 9:30 AM EST
QTRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 56,498 |
| Jun 1, 2026 | 1.55 | 1.57 | 1.49 | 1.51 | 1.51 | -2.58% | 108,308 |
| May 29, 2026 | 1.57 | 1.57 | 1.48 | 1.55 | 1.55 | 3.33% | 36,500 |
| May 28, 2026 | 1.48 | 1.51 | 1.44 | 1.50 | 1.50 | 4.17% | 144,406 |
| May 27, 2026 | 1.33 | 1.44 | 1.29 | 1.44 | 1.44 | 8.27% | 52,245 |
| May 26, 2026 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -0.26% | 66,248 |
| May 21, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.63% | 1,010 |
| May 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.90% | 10,510 |
| May 19, 2026 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | 0.76% | 68,918 |
| May 18, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.46% | 6,169 |
| May 15, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 3.25% | 183,332 |
| May 14, 2026 | 1.15 | 1.26 | 1.06 | 1.26 | 1.26 | 10.53% | 208,504 |
| May 13, 2026 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | 2.76% | 71,750 |
| May 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.66% | 4,030 |
| May 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | 260 |
| May 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 379 |
| May 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.60% | 2,200 |
| May 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.03% | 400 |
| May 4, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.88% | 8,976 |
| May 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.29% | 5,050 |
| Apr 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | 571 |
| Apr 29, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 1,206 |
| Apr 28, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -5.31% | 610 |
| Apr 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.44% | 1,100 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.88% | 11,700 |
| Apr 23, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 7.15% | 68,577 |
| Apr 21, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 21,000 |
| Apr 20, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | - | 8,150 |
| Apr 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.89% | 2,700 |
| Apr 16, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 2.96% | 22,161 |
| Apr 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 1,300 |
| Apr 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | 600 |
| Apr 13, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.02% | 1,900 |
| Apr 10, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.19% | 3,748 |
| Apr 9, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 2.70% | 12,900 |
| Apr 8, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 4.81% | 11,360 |
| Apr 7, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.17% | 10,380 |
| Apr 6, 2026 | 0.96 | 1.00 | 0.94 | 0.99 | 0.99 | 7.07% | 35,730 |
| Apr 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.92% | 1,645 |
| Apr 1, 2026 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -0.94% | 113,252 |
| Mar 31, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 6.95% | 1,000 |
| Mar 30, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -3.55% | 9,200 |
| Mar 27, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 4.50% | 8,200 |
| Mar 26, 2026 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -0.80% | 1,880 |
| Mar 25, 2026 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | - | 8,456 |
| Mar 24, 2026 | 0.76 | 0.82 | 0.76 | 0.82 | 0.82 | 6.04% | 5,721 |
| Mar 20, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.87% | 2,000 |
| Mar 19, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -8.28% | 1,000 |
| Mar 17, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.48% | 502 |
| Mar 16, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | -1.08% | 800 |